| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 985.00 | 1,010.00 | 950.00 | 955.00 | 7,613,500 | 0 |
| 18-May-2026 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 6,475,700 | 0 |
| 15-May-2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 | 0 |
| 14-May-2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 | 0 |
| 13-May-2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,310,100 | 0 |
| 12-May-2026 | 1,040.00 | 1,045.00 | 1,015.00 | 1,020.00 | 2,352,700 | 0 |
| 11-May-2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 2,708,700 | 0 |
| 08-May-2026 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 9,487,700 | 0 |
| 07-May-2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,055.00 | 7,951,900 | 0 |
| 06-May-2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,872,600 | 0 |
| 05-May-2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 2,143,300 | 0 |
| 04-May-2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 2,723,300 | 0 |
| 30-Apr-2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,879,400 | 0 |
| 29-Apr-2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 3,295,600 | 0 |
| 28-Apr-2026 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 4,831,400 | 0 |
| 27-Apr-2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 3,788,500 | 0 |
| 24-Apr-2026 | 1,035.00 | 1,050.00 | 1,005.00 | 1,010.00 | 4,868,000 | 0 |
| 23-Apr-2026 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 9,536,700 | 0 |
| 22-Apr-2026 | 985.00 | 1,115.00 | 985.00 | 1,080.00 | 41,323,900 | 0 |
| 21-Apr-2026 | 980.00 | 990.00 | 975.00 | 980.00 | 1,875,700 | 0 |
| 20-Apr-2026 | 990.00 | 990.00 | 970.00 | 980.00 | 3,044,300 | 0 |
| 17-Apr-2026 | 985.00 | 990.00 | 980.00 | 985.00 | 2,896,400 | 0 |
| 16-Apr-2026 | 965.00 | 990.00 | 965.00 | 980.00 | 2,314,800 | 0 |
| 15-Apr-2026 | 980.00 | 985.00 | 965.00 | 975.00 | 4,640,100 | 0 |
| 14-Apr-2026 | 955.00 | 970.00 | 955.00 | 970.00 | 1,843,000 | 0 |
| 13-Apr-2026 | 950.00 | 955.00 | 945.00 | 950.00 | 2,339,300 | 0 |
| 10-Apr-2026 | 960.00 | 965.00 | 950.00 | 955.00 | 2,940,800 | 0 |
| 09-Apr-2026 | 960.00 | 970.00 | 945.00 | 945.00 | 1,501,600 | 0 |
| 08-Apr-2026 | 950.00 | 975.00 | 945.00 | 955.00 | 2,106,600 | 0 |
| 07-Apr-2026 | 945.00 | 955.00 | 935.00 | 935.00 | 1,814,100 | 0 |
| 06-Apr-2026 | 950.00 | 955.00 | 940.00 | 945.00 | 1,186,900 | 0 |
| 02-Apr-2026 | 955.00 | 955.00 | 940.00 | 940.00 | 1,627,700 | 0 |
| 01-Apr-2026 | 955.00 | 965.00 | 940.00 | 945.00 | 4,175,100 | 0 |
| 31-Mar-2026 | 960.00 | 975.00 | 940.00 | 945.00 | 5,691,700 | 0 |
| 30-Mar-2026 | 975.00 | 975.00 | 960.00 | 960.00 | 4,411,300 | 0 |
| 27-Mar-2026 | 990.00 | 995.00 | 975.00 | 980.00 | 3,094,900 | 0 |
| 26-Mar-2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 560,200 | 0 |
| 25-Mar-2026 | 985.00 | 1,005.00 | 985.00 | 995.00 | 1,626,700 | 0 |
| 17-Mar-2026 | 985.00 | 1,000.00 | 980.00 | 985.00 | 6,112,200 | 0 |
| 16-Mar-2026 | 990.00 | 990.00 | 965.00 | 980.00 | 8,733,300 | 0 |
| 13-Mar-2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 1,768,600 | 0 |
| 12-Mar-2026 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,928,200 | 0 |
| 11-Mar-2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 2,579,900 | 0 |
| 10-Mar-2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,883,700 | 0 |
| 09-Mar-2026 | 1,015.00 | 1,020.00 | 995.00 | 995.00 | 12,494,300 | 0 |
| 06-Mar-2026 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 6,669,300 | 0 |
| 05-Mar-2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 9,482,700 | 0 |
| 04-Mar-2026 | 1,045.00 | 1,045.00 | 1,005.00 | 1,015.00 | 11,677,500 | 0 |
| 03-Mar-2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 7,083,700 | 0 |
| 02-Mar-2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 13,556,500 | 0 |
| 27-Feb-2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,075.00 | 2,963,000 | 0 |
| 26-Feb-2026 | 1,100.00 | 1,105.00 | 1,065.00 | 1,075.00 | 8,458,900 | 0 |
| 25-Feb-2026 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 3,138,900 | 0 |
| 24-Feb-2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 3,623,500 | 0 |
| 23-Feb-2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 8,553,100 | 0 |
| 20-Feb-2026 | 1,095.00 | 1,110.00 | 1,085.00 | 1,110.00 | 7,969,200 | 0 |
| 19-Feb-2026 | 1,090.00 | 1,110.00 | 1,080.00 | 1,095.00 | 10,277,900 | 0 |
| 18-Feb-2026 | 1,090.00 | 1,110.00 | 1,085.00 | 1,090.00 | 5,684,400 | 0 |
| 13-Feb-2026 | 1,060.00 | 1,105.00 | 1,055.00 | 1,100.00 | 18,466,300 | 0 |
| 12-Feb-2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 15,231,900 | 0 |
| 11-Feb-2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,065.00 | 7,645,600 | 0 |
| 10-Feb-2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 5,301,100 | 0 |
| 09-Feb-2026 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 5,526,800 | 0 |
| 06-Feb-2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,050.00 | 23,462,900 | 0 |
| 05-Feb-2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 3,725,400 | 0 |
| 04-Feb-2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 5,896,500 | 0 |
| 03-Feb-2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 9,103,900 | 0 |
| 02-Feb-2026 | 1,085.00 | 1,085.00 | 1,030.00 | 1,030.00 | 16,168,700 | 0 |
| 30-Jan-2026 | 1,030.00 | 1,085.00 | 1,020.00 | 1,075.00 | 14,188,000 | 0 |
| 29-Jan-2026 | 1,035.00 | 1,040.00 | 955.00 | 1,040.00 | 33,079,200 | 0 |
| 28-Jan-2026 | 1,085.00 | 1,090.00 | 1,040.00 | 1,040.00 | 43,354,900 | 0 |
| 27-Jan-2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,090.00 | 11,170,400 | 0 |
| 26-Jan-2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 11,918,400 | 0 |
| 23-Jan-2026 | 1,125.00 | 1,125.00 | 1,095.00 | 1,115.00 | 13,643,200 | 0 |
| 22-Jan-2026 | 1,110.00 | 1,140.00 | 1,100.00 | 1,125.00 | 11,977,300 | 0 |
| 21-Jan-2026 | 1,115.00 | 1,125.00 | 1,095.00 | 1,100.00 | 19,634,900 | 0 |
| 20-Jan-2026 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 7,161,100 | 0 |
| 19-Jan-2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 12,807,600 | 0 |
| 15-Jan-2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 9,606,100 | 0 |
| 14-Jan-2026 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 11,766,000 | 0 |
| 13-Jan-2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 7,556,300 | 0 |
| 12-Jan-2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 15,548,700 | 0 |
| 09-Jan-2026 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 6,906,400 | 0 |
| 08-Jan-2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,120.00 | 13,366,800 | 0 |
| 07-Jan-2026 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 15,145,700 | 0 |
| 06-Jan-2026 | 1,215.00 | 1,215.00 | 1,145.00 | 1,175.00 | 51,510,500 | 0 |
| 05-Jan-2026 | 1,160.00 | 1,235.00 | 1,140.00 | 1,225.00 | 76,620,100 | 0 |
| 02-Jan-2026 | 1,070.00 | 1,150.00 | 1,065.00 | 1,140.00 | 23,095,800 | 0 |
| 30-Dec-2025 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 5,251,500 | 0 |
| 29-Dec-2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 2,419,800 | 0 |
| 24-Dec-2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 3,389,400 | 0 |
| 23-Dec-2025 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 4,466,000 | 0 |
| 22-Dec-2025 | 1,095.00 | 1,105.00 | 1,075.00 | 1,085.00 | 5,048,700 | 0 |
| 19-Dec-2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,100.00 | 11,274,600 | 0 |
| 18-Dec-2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 13,901,200 | 0 |
| 17-Dec-2025 | 1,095.00 | 1,095.00 | 1,045.00 | 1,070.00 | 17,648,700 | 0 |
| 16-Dec-2025 | 1,110.00 | 1,115.00 | 1,075.00 | 1,095.00 | 6,237,800 | 0 |
| 15-Dec-2025 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 12,930,900 | 0 |
| 12-Dec-2025 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 14,928,300 | 0 |
| 11-Dec-2025 | 1,085.00 | 1,085.00 | 1,025.00 | 1,030.00 | 36,614,300 | 0 |